2864 GX ロジスティクス・REIT の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,166 | 1,166 | 1,108 | 1,114 | 1,787 | 1,114 |
| 2025-04-03 | 1,174 | 1,180 | 1,165 | 1,171 | 287 | 1,171 |
| 2025-04-02 | 1,207 | 1,212 | 1,207 | 1,211 | 56 | 1,211 |
| 2025-04-01 | 1,220 | 1,220 | 1,199 | 1,207 | 152 | 1,207 |
| 2025-03-31 | 1,202 | 1,216 | 1,192 | 1,216 | 1,166 | 1,216 |
| 2025-03-28 | 1,230 | 1,230 | 1,225 | 1,225 | 7 | 1,225 |
| 2025-03-27 | 1,220 | 1,229 | 1,220 | 1,229 | 8 | 1,229 |
| 2025-03-26 | 1,228 | 1,228 | 1,220 | 1,220 | 36 | 1,220 |
| 2025-03-25 | 1,213 | 1,234 | 1,213 | 1,231 | 849 | 1,231 |
| 2025-03-24 | 1,220 | 1,220 | 1,212 | 1,212 | 2,058 | 1,212 |
| 2025-03-21 | 1,237 | 1,237 | 1,228 | 1,233 | 51 | 1,233 |
| 2025-03-19 | 1,248 | 1,248 | 1,229 | 1,237 | 74 | 1,237 |
| 2025-03-18 | 1,226 | 1,247 | 1,226 | 1,247 | 294 | 1,247 |
| 2025-03-17 | 1,216 | 1,216 | 1,212 | 1,214 | 79 | 1,214 |
| 2025-03-14 | 1,202 | 1,204 | 1,196 | 1,196 | 855 | 1,196 |
| 2025-03-13 | 1,210 | 1,227 | 1,210 | 1,221 | 20 | 1,221 |
| 2025-03-12 | 1,219 | 1,225 | 1,219 | 1,225 | 22 | 1,225 |
| 2025-03-11 | 1,220 | 1,226 | 1,209 | 1,224 | 133 | 1,224 |
| 2025-03-10 | 1,227 | 1,237 | 1,227 | 1,236 | 2,260 | 1,236 |
| 2025-03-07 | 1,275 | 1,275 | 1,231 | 1,233 | 285 | 1,233 |
| 2025-03-06 | 1,269 | 1,275 | 1,269 | 1,273 | 400 | 1,273 |
| 2025-03-05 | 1,278 | 1,278 | 1,260 | 1,264 | 124 | 1,264 |
| 2025-03-04 | 1,270 | 1,270 | 1,250 | 1,250 | 193 | 1,250 |
| 2025-03-03 | 1,280 | 1,280 | 1,270 | 1,270 | 387 | 1,270 |
| 2025-02-28 | 1,256 | 1,256 | 1,248 | 1,250 | 861 | 1,250 |
| 2025-02-27 | 1,250 | 1,255 | 1,245 | 1,255 | 818 | 1,255 |
| 2025-02-26 | 1,256 | 1,258 | 1,254 | 1,258 | 7 | 1,258 |
| 2025-02-25 | 1,288 | 1,288 | 1,250 | 1,256 | 99 | 1,256 |
| 2025-02-21 | 1,265 | 1,274 | 1,265 | 1,274 | 18 | 1,274 |
| 2025-02-20 | 1,289 | 1,289 | 1,261 | 1,264 | 1,045 | 1,264 |
| 2025-02-19 | 1,330 | 1,330 | 1,284 | 1,289 | 9,659 | 1,289 |
| 2025-02-18 | 1,309 | 1,309 | 1,285 | 1,300 | 59 | 1,300 |
| 2025-02-17 | 1,332 | 1,332 | 1,292 | 1,292 | 869 | 1,292 |
| 2025-02-14 | 1,305 | 1,310 | 1,302 | 1,302 | 82 | 1,302 |
| 2025-02-13 | 1,313 | 1,313 | 1,310 | 1,310 | 19 | 1,310 |
| 2025-02-12 | 1,309 | 1,337 | 1,300 | 1,312 | 954 | 1,312 |
| 2025-02-10 | 1,290 | 1,290 | 1,279 | 1,279 | 36 | 1,279 |
| 2025-02-07 | 1,296 | 1,321 | 1,285 | 1,288 | 129 | 1,288 |
| 2025-02-06 | 1,298 | 1,298 | 1,288 | 1,288 | 3,569 | 1,288 |
| 2025-02-05 | 1,316 | 1,316 | 1,288 | 1,291 | 1,777 | 1,291 |
| 2025-02-04 | 1,319 | 1,319 | 1,286 | 1,286 | 2,050 | 1,286 |
| 2025-02-03 | 1,342 | 1,342 | 1,281 | 1,289 | 14,543 | 1,289 |
| 2025-01-31 | 1,305 | 1,312 | 1,300 | 1,312 | 27 | 1,312 |
| 2025-01-30 | 1,311 | 1,311 | 1,300 | 1,301 | 222 | 1,301 |
| 2025-01-29 | 1,348 | 1,348 | 1,315 | 1,319 | 15,830 | 1,319 |
| 2025-01-28 | 1,324 | 1,342 | 1,311 | 1,318 | 169 | 1,318 |
| 2025-01-27 | 1,310 | 1,324 | 1,310 | 1,324 | 4,771 | 1,324 |
| 2025-01-24 | 1,322 | 1,330 | 1,322 | 1,322 | 120 | 1,322 |
| 2025-01-23 | 1,328 | 1,328 | 1,313 | 1,315 | 134 | 1,315 |
| 2025-01-22 | 1,305 | 1,331 | 1,305 | 1,328 | 1,553 | 1,328 |
| 2025-01-21 | 1,285 | 1,286 | 1,273 | 1,278 | 412 | 1,278 |
| 2025-01-20 | 1,280 | 1,283 | 1,279 | 1,279 | 675 | 1,279 |
| 2025-01-17 | 1,268 | 1,283 | 1,268 | 1,281 | 47 | 1,281 |
| 2025-01-16 | 1,283 | 1,283 | 1,259 | 1,259 | 83 | 1,259 |
| 2025-01-15 | 1,265 | 1,270 | 1,257 | 1,257 | 819 | 1,257 |
| 2025-01-14 | 1,267 | 1,267 | 1,247 | 1,249 | 22,621 | 1,249 |
| 2025-01-10 | 1,261 | 1,266 | 1,260 | 1,266 | 9 | 1,266 |
| 2025-01-09 | 1,276 | 1,276 | 1,260 | 1,263 | 556 | 1,263 |
| 2025-01-08 | 1,279 | 1,279 | 1,271 | 1,276 | 223 | 1,276 |
| 2025-01-07 | 1,278 | 1,280 | 1,278 | 1,279 | 211 | 1,279 |
| 2025-01-06 | 1,286 | 1,286 | 1,274 | 1,276 | 50 | 1,276 |
分割・併合履歴 ： なし